Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SPDR MSCI EAFE Strategic Factors ETF (NY: QEFA )

76.20 +0.04 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2016 43.71 43.71 43.71 0 +0.10(+0.23%)
Dec 29, 2016 43.64 43.64 43.43 43.61 14,360 +0.19(+0.43%)
Dec 28, 2016 43.52 43.52 43.43 43.43 5,676 -0.25(-0.58%)
Dec 27, 2016 43.61 43.71 43.58 43.68 20,876 -0.01(-0.02%)
Dec 23, 2016 43.69 43.69 43.69 0 +0.16(+0.37%)
Dec 22, 2016 43.55 43.56 43.45 43.52 47,745 -0.02(-0.06%)
Dec 21, 2016 43.56 43.56 43.42 43.55 17,724 -0.01(-0.02%)
Dec 20, 2016 43.50 43.56 43.42 43.56 14,701 +0.11(+0.26%)
Dec 19, 2016 43.55 43.55 43.44 43.44 16,701 -0.02(-0.04%)
Dec 16, 2016 43.32 43.46 43.32 43.46 9,122 +0.06(+0.14%)
Dec 15, 2016 43.33 43.41 43.28 43.40 24,901 -0.11(-0.26%)
Dec 14, 2016 43.97 43.97 43.51 43.51 2,125 -0.61(-1.38%)
Dec 13, 2016 44.76 44.76 43.98 44.12 10,823 +0.54(+1.23%)
Dec 12, 2016 43.86 43.87 43.51 43.58 10,780 -0.10(-0.22%)
Dec 09, 2016 43.81 43.81 43.51 43.68 17,704 +0.24(+0.54%)
Dec 08, 2016 43.67 43.67 43.37 43.45 6,111 -0.14(-0.32%)
Dec 07, 2016 43.15 43.58 43.11 43.58 23,331 +0.46(+1.07%)
Dec 06, 2016 43.54 43.54 42.90 43.12 656,276 +0.22(+0.51%)
Dec 05, 2016 42.81 42.96 42.71 42.90 329,162 +0.37(+0.88%)
Dec 02, 2016 42.53 42.53 42.52 42.53 93,419 +0.04(+0.10%)
Dec 01, 2016 42.39 42.49 42.37 42.49 265,228 -0.06(-0.13%)
Nov 30, 2016 42.55 42.55 42.55 42.55 274 -0.29(-0.68%)
Nov 29, 2016 42.52 42.84 42.52 42.84 484 +0.26(+0.61%)
Nov 25, 2016 42.58 3 +0.38(+0.89%)
Nov 23, 2016 42.20 42.20 42.20 0 -0.24(-0.57%)
Nov 22, 2016 44.01 44.01 42.45 42.45 3,549 +0.02(+0.05%)
Nov 21, 2016 42.42 42.42 42.42 42.42 598 +0.27(+0.63%)
Nov 18, 2016 42.22 42.22 42.16 42.16 1,142 -0.53(-1.23%)
Nov 17, 2016 42.61 42.72 42.61 42.68 29,726 +0.29(+0.69%)
Nov 16, 2016 42.37 42.39 42.37 42.39 1,009 -0.37(-0.86%)
Nov 15, 2016 42.02 42.80 42.02 42.76 726 -0.10(-0.23%)
Nov 14, 2016 42.85 42.85 42.85 42.85 375 -0.03(-0.06%)
Nov 11, 2016 42.86 42.88 42.86 42.88 843 -0.13(-0.30%)
Nov 10, 2016 42.91 43.07 42.83 43.01 2,173 -0.50(-1.15%)
Nov 09, 2016 43.10 43.65 43.10 43.51 2,087 +0.01(+0.02%)
Nov 08, 2016 43.29 43.63 43.29 43.50 709 +0.08(+0.19%)
Nov 03, 2016 43.42 38 -0.22(-0.50%)
Oct 31, 2016 43.64 43.64 43.64 0 -0.03(-0.07%)
Oct 27, 2016 43.67 43.67 43.67 0 +0.09(+0.21%)
Oct 26, 2016 43.58 43.58 43.58 43.58 585 -0.34(-0.77%)
Oct 25, 2016 43.87 43.92 43.87 43.92 1,806 +0.17(+0.39%)
Oct 21, 2016 43.75 43.75 43.75 43.75 27 -0.49(-1.10%)
Oct 20, 2016 44.11 44.27 44.11 44.23 27,000 +0.11(+0.26%)
Oct 19, 2016 44.24 44.24 44.12 44.12 834 +0.36(+0.82%)
Oct 12, 2016 43.81 43.76 43.76 43.76 985 -0.16(-0.37%)
Oct 11, 2016 43.93 43.93 43.93 43.93 123 -0.57(-1.28%)
Oct 10, 2016 44.66 44.66 44.50 44.50 374 +0.18(+0.41%)
Oct 07, 2016 44.32 44.32 44.32 44.32 660 -0.25(-0.56%)
Oct 06, 2016 44.80 44.80 44.55 44.57 788 -0.36(-0.79%)
Oct 05, 2016 44.93 44.93 44.92 44.92 739 -0.18(-0.40%)
Oct 04, 2016 45.10 45.10 45.10 45.10 129 +0.16(+0.36%)
Oct 03, 2016 44.90 45.04 44.90 44.94 701 -0.16(-0.36%)
Sep 30, 2016 44.90 45.10 44.81 45.10 4,168 +0.13(+0.30%)
Sep 29, 2016 44.97 44.97 44.97 44.97 215 -0.04(-0.08%)
Sep 28, 2016 45.01 45.01 45.01 45.01 29 +0.00(+0.00%)
Sep 27, 2016 45.01 45.01 45.01 45.01 426 +0.00(+0.00%)
Sep 26, 2016 45.03 45.03 45.01 45.01 1,538 -0.33(-0.74%)
Sep 23, 2016 45.34 45.34 45.34 45.34 470 -0.45(-0.99%)
Sep 22, 2016 45.95 45.95 45.76 45.79 42,257 +1.02(+2.28%)
Sep 21, 2016 44.85 44.85 44.77 44.77 924 +0.33(+0.75%)
Sep 19, 2016 44.44 44.44 44.44 44.44 616 -0.11(-0.24%)
Sep 15, 2016 44.54 44.54 44.54 44.54 246 +0.31(+0.69%)
Sep 14, 2016 44.32 44.36 44.24 44.24 696 +0.01(+0.02%)
Sep 13, 2016 44.23 44.23 44.23 44.23 123 -0.84(-1.87%)
Sep 12, 2016 44.76 45.07 44.69 45.07 602 +0.32(+0.73%)
Sep 09, 2016 45.17 45.17 44.72 44.75 1,464 -0.84(-1.83%)
Sep 07, 2016 45.91 46.04 45.58 45.58 6 -0.25(-0.55%)
Sep 06, 2016 45.67 45.83 45.53 45.83 4,975 +0.91(+2.03%)
Sep 01, 2016 44.92 44.92 44.92 44.92 862 +0.33(+0.74%)
Aug 31, 2016 44.76 44.76 44.52 44.59 2,639 -0.18(-0.41%)
Aug 30, 2016 44.74 44.78 44.74 44.78 404 -0.06(-0.13%)
Aug 29, 2016 45.45 45.45 44.83 44.83 400 -0.54(-1.19%)
Aug 24, 2016 45.83 45.37 45.37 45.37 369 -0.17(-0.37%)
Aug 23, 2016 45.51 45.54 45.51 45.54 1,060 +0.54(+1.19%)
Aug 22, 2016 44.82 45.17 44.82 45.01 1,466 -0.09(-0.20%)
Aug 19, 2016 45.03 45.09 45.01 45.09 1,361 -0.34(-0.75%)
Aug 18, 2016 45.58 48.69 45.34 45.44 8,278 +0.25(+0.56%)
Aug 17, 2016 45.09 45.20 45.09 45.18 1,299 -0.09(-0.20%)
Aug 16, 2016 45.27 45.27 45.27 45.27 253 -0.01(-0.03%)
Aug 12, 2016 45.43 45.43 45.29 45.29 107 -0.10(-0.21%)
Aug 11, 2016 45.31 45.39 45.27 45.39 841 +0.33(+0.74%)
Aug 10, 2016 45.14 45.14 45.00 45.05 662 +0.77(+1.74%)
Aug 08, 2016 44.28 44.28 44.28 44.28 24 -0.16(-0.36%)
Aug 05, 2016 44.57 44.57 44.44 44.44 515 +0.19(+0.43%)
Aug 04, 2016 44.25 44.25 44.25 44.25 1,015 +0.08(+0.19%)
Aug 03, 2016 44.32 44.37 44.17 44.17 1,145 -0.35(-0.79%)
Aug 02, 2016 44.61 44.61 44.52 44.52 1,216 -0.20(-0.45%)
Aug 01, 2016 44.72 44.72 44.72 44.72 123 -0.16(-0.36%)
Jul 29, 2016 44.58 44.88 44.58 44.88 675 +0.63(+1.41%)
Jul 28, 2016 44.16 44.36 44.16 44.26 1,819 +0.26(+0.59%)
Jul 27, 2016 44.00 44.00 44.00 44.00 4,982 -0.32(-0.73%)
Jul 26, 2016 44.22 44.32 44.22 44.32 798 +0.25(+0.56%)
Jul 25, 2016 44.07 44.07 44.07 44.07 124 -0.08(-0.19%)
Jul 22, 2016 44.23 44.23 44.16 44.16 1,182 -0.17(-0.38%)
Jul 20, 2016 44.32 44.32 44.32 44.32 50 +0.46(+1.04%)
Jul 19, 2016 43.79 43.96 43.79 43.87 1,296 -0.25(-0.56%)
Jul 18, 2016 44.11 44.11 44.11 44.11 367 -0.25(-0.57%)
Jul 15, 2016 44.94 44.94 44.21 44.36 2,329 +0.30(+0.69%)
Jul 12, 2016 44.06 44.06 44.06 44.06 246 +0.34(+0.79%)
Jul 11, 2016 43.72 43.72 43.72 43.72 221 +0.45(+1.04%)
Jul 08, 2016 43.11 43.27 43.11 43.27 1,292 +0.45(+1.06%)
Jul 06, 2016 42.45 42.81 42.81 42.81 985 -0.74(-1.70%)
Jul 01, 2016 43.55 43.55 43.55 43.55 182 +0.07(+0.17%)
Jun 30, 2016 43.25 43.48 43.25 43.48 649 +0.70(+1.64%)
Jun 29, 2016 42.85 43.05 42.76 42.78 7,276 +0.73(+1.73%)
Jun 28, 2016 43.04 43.04 41.58 42.05 1,391 +1.10(+2.70%)
Jun 27, 2016 40.94 41.03 40.53 40.95 2,833 -1.45(-3.42%)
Jun 24, 2016 44.60 44.60 41.67 42.40 1,977 -2.75(-6.10%)
Jun 23, 2016 45.15 45.15 45.15 45.15 172 +0.96(+2.16%)
Jun 22, 2016 44.19 44.19 44.19 44.19 338 +0.41(+0.93%)
Jun 20, 2016 43.93 44.01 43.71 43.79 114 +1.46(+3.44%)
Jun 17, 2016 42.33 42.33 42.33 42.33 123 -0.36(-0.84%)
Jun 13, 2016 42.69 42.69 42.69 42.69 121 -0.67(-1.54%)
Jun 10, 2016 43.36 43.36 43.36 43.36 925 -1.11(-2.49%)
Jun 09, 2016 44.47 44.47 44.16 44.47 1,164 -0.02(-0.04%)
Jun 06, 2016 44.43 44.48 44.43 44.48 21 +0.34(+0.78%)
Jun 03, 2016 44.10 44.14 44.10 44.14 250 +0.24(+0.56%)
Jun 01, 2016 43.90 43.90 43.90 43.90 53 -0.17(-0.39%)
May 31, 2016 44.05 44.07 44.05 44.07 663 -0.09(-0.20%)
May 27, 2016 43.90 44.16 44.16 44.16 1,880 -0.02(-0.04%)
May 25, 2016 44.17 44.17 44.17 44.17 501 +0.97(+2.25%)
May 23, 2016 43.10 43.28 42.98 43.20 43 -0.15(-0.34%)
May 20, 2016 43.38 43.38 43.35 43.35 1,460 +0.03(+0.07%)
May 18, 2016 43.32 43.32 43.32 43.32 26 +0.02(+0.06%)
May 13, 2016 43.29 43.29 43.29 43.29 125 -0.17(-0.39%)
May 12, 2016 43.46 43.46 43.46 43.46 446 -0.39(-0.88%)
May 11, 2016 43.83 43.85 43.83 43.85 517 +0.58(+1.34%)
May 09, 2016 43.27 43.27 43.27 43.27 247 +0.02(+0.05%)
May 06, 2016 43.26 43.26 43.25 43.25 1,024 +0.09(+0.20%)
May 05, 2016 43.41 43.41 43.16 43.16 915 -0.63(-1.44%)
May 03, 2016 43.79 43.79 43.79 43.79 250 -0.13(-0.30%)
Apr 28, 2016 43.93 43.93 43.93 43.93 175 -0.65(-1.46%)
Apr 26, 2016 44.58 44.58 44.58 44.58 101 +0.00(+0.00%)
Apr 25, 2016 44.58 44.58 44.58 44.58 219 -0.10(-0.21%)
Apr 22, 2016 44.67 44.67 44.67 44.67 235 -0.14(-0.30%)
Apr 21, 2016 44.86 45.00 44.79 44.81 1,341 -0.44(-0.97%)
Apr 20, 2016 45.15 45.25 45.15 45.25 1,295 +0.05(+0.11%)
Apr 19, 2016 45.20 45.20 45.20 45.20 487 +1.10(+2.49%)
Apr 18, 2016 44.10 44.10 44.10 44.10 307 +0.20(+0.44%)
Apr 15, 2016 43.78 43.91 43.78 43.91 599 -0.41(-0.92%)
Apr 14, 2016 44.32 44.32 44.07 44.32 4,944 +0.45(+1.04%)
Apr 13, 2016 44.17 44.17 43.86 43.86 2,886 +0.37(+0.86%)
Apr 12, 2016 43.49 43.49 43.49 43.49 181 +0.50(+1.17%)
Apr 08, 2016 42.66 43.12 42.66 42.98 22 +0.32(+0.75%)
Apr 07, 2016 42.74 42.74 42.66 42.66 484 -0.08(-0.19%)
Apr 06, 2016 42.47 42.74 42.47 42.74 1,646 +0.62(+1.48%)
Apr 05, 2016 42.11 42.12 42.10 42.12 937 -0.47(-1.10%)
Apr 01, 2016 42.64 42.64 42.59 42.59 33 -0.67(-1.55%)
Mar 31, 2016 43.55 43.55 43.17 43.26 6,395 +0.35(+0.82%)
Mar 29, 2016 42.92 42.92 42.91 42.91 6 +0.11(+0.25%)
Mar 28, 2016 42.79 42.80 42.79 42.80 772 +0.24(+0.56%)
Mar 24, 2016 42.57 42.57 42.57 42.57 376 -0.30(-0.70%)
Mar 23, 2016 42.86 42.86 42.86 42.86 407 -0.49(-1.12%)
Mar 21, 2016 43.25 43.35 43.25 43.35 333 +0.26(+0.60%)
Mar 18, 2016 43.09 43.09 43.09 43.09 302 +0.67(+1.59%)
Mar 16, 2016 42.50 42.42 42.42 42.42 1,003 -0.68(-1.58%)
Mar 14, 2016 42.95 43.10 43.10 43.10 5,266 +0.24(+0.57%)
Mar 11, 2016 43.02 43.02 42.86 42.86 5,160 +0.63(+1.50%)
Mar 10, 2016 42.22 42.22 42.22 42.22 125 -0.51(-1.19%)
Mar 04, 2016 42.73 42.73 42.73 42.73 250 +0.45(+1.05%)
Mar 03, 2016 42.29 42.29 42.29 42.29 198 +0.21(+0.49%)
Mar 02, 2016 42.08 42.08 42.08 42.08 264 +0.45(+1.09%)
Mar 01, 2016 41.41 41.64 41.41 41.63 17,892 +0.78(+1.91%)
Feb 29, 2016 40.83 40.98 40.76 40.85 2,781 -0.13(-0.31%)
Feb 26, 2016 40.97 40.97 40.97 40.97 125 -0.38(-0.93%)
Feb 25, 2016 41.20 41.36 41.20 41.36 250 +0.49(+1.19%)
Feb 24, 2016 40.42 40.87 40.42 40.87 1,108 -0.24(-0.58%)
Feb 23, 2016 41.40 41.40 41.11 41.11 372 +0.07(+0.18%)
Feb 18, 2016 42.73 42.73 40.90 41.04 18 -0.38(-0.92%)
Feb 17, 2016 41.42 41.42 41.42 41.42 302 +0.84(+2.06%)
Feb 16, 2016 40.58 40.58 40.58 40.58 427 +0.59(+1.47%)
Feb 12, 2016 39.43 39.99 39.99 39.99 501 +0.62(+1.58%)
Feb 11, 2016 39.37 39.37 39.37 39.37 3,680 -0.63(-1.58%)
Feb 09, 2016 40.00 40.00 40.00 40.00 250 -0.43(-1.07%)
Feb 05, 2016 41.13 40.44 40.44 40.44 1,504 -0.91(-2.20%)
Feb 04, 2016 41.08 41.34 41.08 41.34 1,005 -0.03(-0.07%)
Feb 03, 2016 41.38 41.38 41.38 41.38 150 -0.09(-0.22%)
Feb 02, 2016 41.47 41.47 41.47 41.47 211 +0.48(+1.18%)
Jan 28, 2016 40.99 40.99 40.99 40.99 185 +1.21(+3.04%)
Jan 26, 2016 39.78 39.78 39.78 39.78 115 -0.47(-1.17%)
Jan 25, 2016 40.41 40.41 40.25 40.25 461 +0.52(+1.31%)
Jan 21, 2016 39.73 39.73 39.73 39.73 250 +0.65(+1.67%)
Jan 20, 2016 38.89 39.08 38.89 39.08 506 -0.40(-1.01%)
Jan 15, 2016 39.92 39.48 39.48 39.48 12,163 -1.51(-3.69%)
Jan 14, 2016 41.32 41.32 40.99 40.99 5,423 -0.08(-0.18%)
Jan 12, 2016 41.07 41.07 41.07 41.07 63 -0.05(-0.12%)
Jan 11, 2016 41.57 41.57 41.11 41.11 520 -0.46(-1.10%)
Jan 08, 2016 41.56 41.57 41.56 41.57 313 -0.43(-1.03%)
Jan 06, 2016 42.27 42.27 42.00 42.00 195 -0.60(-1.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.